Shanghai Jin Jiang International Industrial Investment Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.523	0.529	0.521	0.525	0.525	78,300
2025-10-20	0.523	0.528	0.520	0.525	0.525	168,900
2025-10-17	0.533	0.534	0.527	0.528	0.528	150,800
2025-10-16	0.533	0.534	0.531	0.533	0.533	60,100
2025-10-15	0.526	0.536	0.526	0.533	0.533	104,900
2025-10-14	0.533	0.540	0.528	0.531	0.531	228,400
2025-10-13	0.530	0.537	0.527	0.536	0.536	423,400
2025-10-10	0.543	0.544	0.539	0.540	0.540	270,252
2025-10-09	0.547	0.550	0.543	0.545	0.545	225,900
2025-09-30	0.548	0.550	0.543	0.547	0.547	140,500
2025-09-29	0.544	0.547	0.541	0.547	0.547	152,010
2025-09-26	0.545	0.546	0.540	0.544	0.544	119,910
2025-09-25	0.547	0.547	0.541	0.545	0.545	88,300
2025-09-24	0.546	0.547	0.539	0.540	0.540	254,240
2025-09-23	0.554	0.554	0.536	0.536	0.536	367,411
2025-09-22	0.559	0.559	0.550	0.555	0.555	210,100
2025-09-19	0.560	0.562	0.555	0.560	0.560	152,201
2025-09-18	0.567	0.570	0.560	0.564	0.564	428,125
2025-09-17	0.568	0.568	0.561	0.567	0.567	299,200
2025-09-16	0.561	0.570	0.556	0.568	0.568	395,495
2025-09-15	0.552	0.560	0.552	0.560	0.560	362,200
2025-09-12	0.555	0.557	0.553	0.553	0.553	226,300
2025-09-11	0.550	0.555	0.550	0.554	0.554	227,940
2025-09-10	0.548	0.555	0.545	0.552	0.552	243,600
2025-09-09	0.558	0.558	0.547	0.549	0.549	402,400
2025-09-08	0.558	0.559	0.550	0.559	0.559	351,400
2025-09-05	0.544	0.557	0.542	0.557	0.557	447,100
2025-09-04	0.538	0.545	0.538	0.542	0.542	190,300
2025-09-03	0.543	0.547	0.537	0.541	0.541	229,300
2025-09-02	0.548	0.548	0.541	0.542	0.542	359,000
2025-09-01	0.548	0.554	0.544	0.552	0.552	545,372
2025-08-29	0.560	0.563	0.548	0.549	0.549	495,165
2025-08-28	0.557	0.561	0.554	0.559	0.559	621,300
2025-08-27	0.563	0.567	0.555	0.557	0.557	747,872
2025-08-26	0.575	0.575	0.553	0.564	0.564	1,166,400
2025-08-25	0.573	0.577	0.571	0.575	0.575	611,172
2025-08-22	0.573	0.576	0.570	0.575	0.575	478,086
2025-08-21	0.577	0.584	0.571	0.572	0.572	563,800
2025-08-20	0.576	0.578	0.573	0.577	0.577	410,700
2025-08-19	0.574	0.578	0.571	0.577	0.577	970,417
2025-08-18	0.573	0.575	0.569	0.574	0.574	843,800
2025-08-15	0.569	0.577	0.563	0.574	0.574	620,090
2025-08-14	0.562	0.573	0.561	0.568	0.568	724,295
2025-08-13	0.562	0.566	0.554	0.565	0.565	713,895
2025-08-12	0.564	0.569	0.561	0.565	0.565	420,100
2025-08-11	0.569	0.569	0.561	0.568	0.568	300,700
2025-08-08	0.563	0.569	0.563	0.568	0.568	241,800
2025-08-07	0.564	0.568	0.562	0.568	0.568	178,000
2025-08-06	0.569	0.569	0.561	0.565	0.565	304,306
2025-08-05	0.577	0.577	0.572	0.577	0.577	382,700
2025-08-04	0.569	0.575	0.567	0.574	0.574	268,200
2025-08-01	0.564	0.570	0.564	0.568	0.568	256,060
2025-07-31	0.571	0.575	0.565	0.566	0.566	350,260
2025-07-30	0.574	0.574	0.567	0.572	0.572	353,400
2025-07-29	0.558	0.576	0.558	0.575	0.575	1,279,861
2025-07-28	0.560	0.565	0.552	0.557	0.557	1,105,550
2025-07-25	0.574	0.575	0.552	0.559	0.559	1,139,612
2025-07-24	0.563	0.571	0.558	0.569	0.569	722,011
2025-07-23	0.556	0.583	0.556	0.563	0.563	2,165,564
2025-07-22	0.551	0.559	0.551	0.557	0.557	1,080,396

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.0404 CNY
2022-08-03	0.0108 CNY
2021-08-02	0.0205 CNY
2020-07-29	0.0353 CNY
2019-07-03	0.0362 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.